31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 194200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 9699 |
| 3 | 20240514 | 194100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20240514 | 194000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20240514 | 193900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20240514 | 193800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20240514 | 193700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20240514 | 193600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20240514 | 193500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20240514 | 193400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20240514 | 193300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20240514 | 193200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20240514 | 193100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20240514 | 193000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20240514 | 192900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20240514 | 192800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20240514 | 192700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20240514 | 192600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20240514 | 192500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20240514 | 192400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20240514 | 192300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20240514 | 192200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20240514 | 192100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20240514 | 192000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20240514 | 191900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20240514 | 191800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20240514 | 191700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20240514 | 191600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20240514 | 191500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20240514 | 191400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20240514 | 191300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20240514 | 191200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 9699 |
| 33 | 20240514 | 191100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20240514 | 191000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20240514 | 190900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20240514 | 190800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20240514 | 190700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20240514 | 190600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20240514 | 190500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20240514 | 190400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20240514 | 190300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20240514 | 190200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20240514 | 190100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20240514 | 190000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20240514 | 185900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20240514 | 185800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20240514 | 185700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20240514 | 185600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20240514 | 185500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20240514 | 185400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20240514 | 185300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20240514 | 185200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20240514 | 185100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20240514 | 185000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20240514 | 184900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20240514 | 184800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20240514 | 184700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20240514 | 184600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20240514 | 184500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20240514 | 184400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20240514 | 184300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20240514 | 184200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 9699 |
| 63 | 20240514 | 184100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20240514 | 184000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20240514 | 183900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20240514 | 183800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20240514 | 183700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20240514 | 183600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20240514 | 183500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20240514 | 183400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20240514 | 183300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20240514 | 183200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20240514 | 183100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20240514 | 183000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20240514 | 182900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20240514 | 182800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20240514 | 182700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20240514 | 182600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20240514 | 182500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20240514 | 182400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20240514 | 182300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20240514 | 182200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20240514 | 182100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20240514 | 182000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20240514 | 181900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20240514 | 181800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20240514 | 181700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20240514 | 181600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20240514 | 181500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20240514 | 181400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20240514 | 181300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20240514 | 181200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 9699 |
| 93 | 20240514 | 181100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20240514 | 181000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20240514 | 180900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20240514 | 180800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20240514 | 180700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20240514 | 180600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20240514 | 180500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20240514 | 180400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20240514 | 180300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20240514 | 180200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20240514 | 180100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20240514 | 180000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20240514 | 175900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20240514 | 175800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20240514 | 175700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20240514 | 175600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20240514 | 175500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20240514 | 175400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20240514 | 175300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20240514 | 175200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20240514 | 175100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20240514 | 175000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20240514 | 174900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20240514 | 174800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20240514 | 174700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20240514 | 174600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20240514 | 174500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20240514 | 174400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20240514 | 174300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20240514 | 174200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 9699 |
| 123 | 20240514 | 174100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20240514 | 174000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20240514 | 173900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20240514 | 173800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20240514 | 173700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20240514 | 173600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20240514 | 173500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20240514 | 173400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20240514 | 173300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20240514 | 173200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20240514 | 173100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20240514 | 173000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20240514 | 172900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20240514 | 172800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20240514 | 172700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20240514 | 172600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20240514 | 172500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20240514 | 172400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20240514 | 172300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20240514 | 172200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20240514 | 172100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20240514 | 172000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20240514 | 171900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20240514 | 171800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20240514 | 171700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20240514 | 171600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20240514 | 171500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20240514 | 171400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20240514 | 171300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20240514 | 171200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 9699 |
| 153 | 20240514 | 171100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20240514 | 171000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20240514 | 170900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20240514 | 170800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20240514 | 170700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20240514 | 170600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20240514 | 170500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20240514 | 170400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20240514 | 170300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20240514 | 170200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20240514 | 170100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20240514 | 170000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20240514 | 165900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20240514 | 165800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20240514 | 165700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20240514 | 165600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20240514 | 165500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20240514 | 165400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20240514 | 165300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20240514 | 165200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20240514 | 165100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20240514 | 165000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20240514 | 164900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20240514 | 164800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20240514 | 164700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20240514 | 164600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20240514 | 164500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20240514 | 164400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20240514 | 164300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20240514 | 164200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 9699 |
| 183 | 20240514 | 164100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 184 | 20240514 | 164000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20240514 | 163900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20240514 | 163800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20240514 | 163700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20240514 | 163600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20240514 | 163500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20240514 | 163400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20240514 | 163300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20240514 | 163200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20240514 | 163100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20240514 | 163000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 195 | 20240514 | 162900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20240514 | 162800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20240514 | 162700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20240514 | 162600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 199 | 20240514 | 162500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 200 | 20240514 | 162400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20240514 | 162300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20240514 | 162200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 203 | 20240514 | 162100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 204 | 20240514 | 162000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 205 | 20240514 | 161900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 206 | 20240514 | 161800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 207 | 20240514 | 161700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 208 | 20240514 | 161600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 209 | 20240514 | 161500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 210 | 20240514 | 161400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 211 | 20240514 | 161300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 212 | 20240514 | 161200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 9699 |
| 213 | 20240514 | 161100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 214 | 20240514 | 161000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 215 | 20240514 | 160900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 216 | 20240514 | 160800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 217 | 20240514 | 160700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 218 | 20240514 | 160600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 219 | 20240514 | 160500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 220 | 20240514 | 160400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 221 | 20240514 | 160300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 222 | 20240514 | 160200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 223 | 20240514 | 160100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 224 | 20240514 | 160000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 225 | 20240514 | 155900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 226 | 20240514 | 155800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 227 | 20240514 | 155700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 228 | 20240514 | 155600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 229 | 20240514 | 155500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 230 | 20240514 | 155400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 231 | 20240514 | 155300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 232 | 20240514 | 155200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 233 | 20240514 | 155100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 234 | 20240514 | 155000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 235 | 20240514 | 154900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 236 | 20240514 | 154800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 237 | 20240514 | 154700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 238 | 20240514 | 154600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 239 | 20240514 | 154500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 240 | 20240514 | 154400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 241 | 20240514 | 154300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 242 | 20240514 | 154200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 9699 |
| 243 | 20240514 | 154100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 244 | 20240514 | 154000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 245 | 20240514 | 153900 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 246 | 20240514 | 153800 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 247 | 20240514 | 153700 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 248 | 20240514 | 153600 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 249 | 20240514 | 153500 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 250 | 20240514 | 153400 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 251 | 20240514 | 153300 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 252 | 20240514 | 153200 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 253 | 20240514 | 153100 | 660439060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 254 | 20240514 | 153000 | 660439060 | 2320 | 2320 | 2320 | 2320 | 9699 |
| 255 | 20240514 | 152900 | 637937380 | 2335 | 2335 | 2335 | 2335 | 0 |
| 256 | 20240514 | 152800 | 637937380 | 2335 | 2335 | 2335 | 2335 | 0 |
| 257 | 20240514 | 152700 | 637937380 | 2335 | 2335 | 2335 | 2335 | 0 |
| 258 | 20240514 | 152600 | 637937380 | 2335 | 2335 | 2335 | 2335 | 0 |
| 259 | 20240514 | 152500 | 637937380 | 2335 | 2335 | 2335 | 2335 | 0 |
| 260 | 20240514 | 152400 | 637937380 | 2335 | 2335 | 2335 | 2335 | 0 |
| 261 | 20240514 | 152300 | 637937380 | 2335 | 2335 | 2335 | 2335 | 0 |
| 262 | 20240514 | 152200 | 637937380 | 2335 | 2335 | 2335 | 2335 | 0 |
| 263 | 20240514 | 152100 | 637937380 | 2335 | 2335 | 2335 | 2335 | 0 |
| 264 | 20240514 | 152000 | 637937380 | 2335 | 2335 | 2335 | 2335 | 0 |
| 265 | 20240514 | 151900 | 637937380 | 2335 | 2335 | 2335 | 2335 | 0 |
| 266 | 20240514 | 151800 | 637937380 | 2335 | 2335 | 2335 | 2335 | 1000 |
| 267 | 20240514 | 151700 | 635602380 | 2335 | 2335 | 2335 | 2335 | 9 |
| 268 | 20240514 | 151600 | 635581365 | 2325 | 2325 | 2325 | 2325 | 1977 |
| 269 | 20240514 | 151500 | 630984840 | 2330 | 2330 | 2330 | 2330 | 175 |
| 270 | 20240514 | 151400 | 630577090 | 2330 | 2330 | 2330 | 2330 | 1 |
| 271 | 20240514 | 151300 | 630574760 | 2325 | 2325 | 2325 | 2325 | 300 |
| 272 | 20240514 | 151200 | 629877260 | 2320 | 2320 | 2320 | 2320 | 1676 |
| 273 | 20240514 | 151100 | 625988940 | 2320 | 2320 | 2320 | 2320 | 1 |
| 274 | 20240514 | 151000 | 625986620 | 2320 | 2320 | 2320 | 2320 | 3 |
| 275 | 20240514 | 150900 | 625979660 | 2315 | 2315 | 2315 | 2315 | 100 |
| 276 | 20240514 | 150800 | 625748160 | 2325 | 2325 | 2325 | 2325 | 10 |
| 277 | 20240514 | 150700 | 625724910 | 2325 | 2315 | 2325 | 2315 | 2 |
| 278 | 20240514 | 150600 | 625720270 | 2315 | 2320 | 2320 | 2315 | 3199 |
| 279 | 20240514 | 150500 | 618302955 | 2325 | 2325 | 2325 | 2325 | 0 |
| 280 | 20240514 | 150400 | 618302955 | 2325 | 2325 | 2325 | 2325 | 587 |
| 281 | 20240514 | 150300 | 616938180 | 2330 | 2330 | 2330 | 2330 | 0 |
| 282 | 20240514 | 150200 | 616938180 | 2330 | 2330 | 2330 | 2330 | 425 |
| 283 | 20240514 | 150100 | 615947930 | 2335 | 2335 | 2335 | 2335 | 4 |
| 284 | 20240514 | 150000 | 615938590 | 2335 | 2335 | 2335 | 2335 | 0 |
| 285 | 20240514 | 145900 | 615938590 | 2335 | 2335 | 2335 | 2335 | 0 |
| 286 | 20240514 | 145800 | 615938590 | 2335 | 2335 | 2335 | 2335 | 6 |
| 287 | 20240514 | 145700 | 615924580 | 2335 | 2335 | 2335 | 2335 | 0 |
| 288 | 20240514 | 145600 | 615924580 | 2335 | 2335 | 2335 | 2330 | 5 |
| 289 | 20240514 | 145500 | 615912910 | 2335 | 2335 | 2335 | 2335 | 20 |
| 290 | 20240514 | 145400 | 615866210 | 2330 | 2330 | 2330 | 2330 | 0 |
| 291 | 20240514 | 145300 | 615866210 | 2330 | 2330 | 2330 | 2330 | 0 |
| 292 | 20240514 | 145200 | 615866210 | 2330 | 2330 | 2330 | 2330 | 0 |
| 293 | 20240514 | 145100 | 615866210 | 2330 | 2330 | 2330 | 2330 | 100 |
| 294 | 20240514 | 145000 | 615633210 | 2330 | 2330 | 2330 | 2330 | 166 |
| 295 | 20240514 | 144900 | 615246430 | 2330 | 2330 | 2330 | 2325 | 1674 |
| 296 | 20240514 | 144800 | 611354075 | 2330 | 2330 | 2330 | 2330 | 1010 |
| 297 | 20240514 | 144700 | 609000775 | 2325 | 2325 | 2325 | 2325 | 50 |
| 298 | 20240514 | 144600 | 608884525 | 2325 | 2325 | 2325 | 2325 | 0 |
| 299 | 20240514 | 144500 | 608884525 | 2325 | 2325 | 2325 | 2325 | 206 |
| 300 | 20240514 | 144400 | 608405575 | 2325 | 2325 | 2325 | 2325 | 0 |
| 301 | 20240514 | 144300 | 608405575 | 2325 | 2325 | 2325 | 2325 | 0 |
| 302 | 20240514 | 144200 | 608405575 | 2325 | 2325 | 2325 | 2325 | 0 |
| 303 | 20240514 | 144100 | 608405575 | 2325 | 2325 | 2325 | 2325 | 0 |
| 304 | 20240514 | 144000 | 608405575 | 2325 | 2325 | 2325 | 2325 | 0 |
| 305 | 20240514 | 143900 | 608405575 | 2325 | 2330 | 2330 | 2325 | 1332 |
| 306 | 20240514 | 143800 | 605308475 | 2320 | 2320 | 2320 | 2320 | 0 |
| 307 | 20240514 | 143700 | 605308475 | 2320 | 2320 | 2320 | 2320 | 0 |
| 308 | 20240514 | 143600 | 605308475 | 2320 | 2320 | 2320 | 2320 | 30 |
| 309 | 20240514 | 143500 | 605238875 | 2320 | 2335 | 2335 | 2320 | 1163 |
| 310 | 20240514 | 143400 | 602539600 | 2325 | 2325 | 2325 | 2325 | 99 |
| 311 | 20240514 | 143300 | 602309425 | 2320 | 2320 | 2320 | 2320 | 0 |
| 312 | 20240514 | 143200 | 602309425 | 2320 | 2325 | 2325 | 2320 | 1865 |
| 313 | 20240514 | 143100 | 597982620 | 2325 | 2325 | 2325 | 2325 | 0 |
| 314 | 20240514 | 143000 | 597982620 | 2325 | 2325 | 2325 | 2325 | 1181 |
| 315 | 20240514 | 142900 | 595236795 | 2335 | 2325 | 2335 | 2320 | 1054 |
| 316 | 20240514 | 142800 | 592786225 | 2325 | 2325 | 2325 | 2325 | 905 |
| 317 | 20240514 | 142700 | 590682100 | 2325 | 2330 | 2330 | 2325 | 802 |
| 318 | 20240514 | 142600 | 588816440 | 2330 | 2340 | 2340 | 2330 | 354 |
| 319 | 20240514 | 142500 | 587991610 | 2335 | 2325 | 2335 | 2325 | 1241 |
| 320 | 20240514 | 142400 | 585104285 | 2335 | 2335 | 2335 | 2335 | 0 |
| 321 | 20240514 | 142300 | 585104285 | 2335 | 2335 | 2335 | 2335 | 1 |
| 322 | 20240514 | 142200 | 585101950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 323 | 20240514 | 142100 | 585101950 | 2340 | 2340 | 2340 | 2340 | 1 |
| 324 | 20240514 | 142000 | 585099610 | 2325 | 2330 | 2330 | 2325 | 2193 |
| 325 | 20240514 | 141900 | 579995835 | 2340 | 2340 | 2340 | 2340 | 30 |
| 326 | 20240514 | 141800 | 579925635 | 2340 | 2340 | 2340 | 2340 | 1 |
| 327 | 20240514 | 141700 | 579923295 | 2330 | 2335 | 2335 | 2330 | 3426 |
| 328 | 20240514 | 141600 | 571940700 | 2325 | 2340 | 2340 | 2325 | 2332 |
| 329 | 20240514 | 141500 | 566503460 | 2345 | 2345 | 2345 | 2345 | 0 |
| 330 | 20240514 | 141400 | 566503460 | 2345 | 2345 | 2345 | 2345 | 1 |
| 331 | 20240514 | 141300 | 566501115 | 2345 | 2345 | 2345 | 2345 | 1 |
| 332 | 20240514 | 141200 | 566498770 | 2340 | 2340 | 2340 | 2340 | 701 |
| 333 | 20240514 | 141100 | 564858430 | 2345 | 2345 | 2345 | 2345 | 0 |
| 334 | 20240514 | 141000 | 564858430 | 2345 | 2345 | 2345 | 2345 | 0 |
| 335 | 20240514 | 140900 | 564858430 | 2345 | 2345 | 2345 | 2345 | 38 |
| 336 | 20240514 | 140800 | 564769320 | 2345 | 2345 | 2345 | 2345 | 0 |
| 337 | 20240514 | 140700 | 564769320 | 2345 | 2345 | 2345 | 2345 | 0 |
| 338 | 20240514 | 140600 | 564769320 | 2345 | 2345 | 2345 | 2345 | 0 |
| 339 | 20240514 | 140500 | 564769320 | 2345 | 2345 | 2345 | 2345 | 300 |
| 340 | 20240514 | 140400 | 564065820 | 2345 | 2340 | 2345 | 2340 | 101 |
| 341 | 20240514 | 140300 | 563829475 | 2340 | 2340 | 2340 | 2340 | 38 |
| 342 | 20240514 | 140200 | 563740555 | 2345 | 2345 | 2345 | 2345 | 0 |
| 343 | 20240514 | 140100 | 563740555 | 2345 | 2345 | 2345 | 2345 | 250 |
| 344 | 20240514 | 140000 | 563154305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 345 | 20240514 | 135900 | 563154305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 346 | 20240514 | 135800 | 563154305 | 2345 | 2345 | 2345 | 2345 | 1 |
| 347 | 20240514 | 135700 | 563151960 | 2340 | 2345 | 2345 | 2340 | 1001 |
| 348 | 20240514 | 135600 | 560809615 | 2340 | 2340 | 2340 | 2340 | 0 |
| 349 | 20240514 | 135500 | 560809615 | 2340 | 2340 | 2340 | 2340 | 0 |
| 350 | 20240514 | 135400 | 560809615 | 2340 | 2345 | 2345 | 2340 | 1305 |
| 351 | 20240514 | 135300 | 557755890 | 2345 | 2345 | 2345 | 2345 | 0 |
| 352 | 20240514 | 135200 | 557755890 | 2345 | 2345 | 2345 | 2345 | 1 |
| 353 | 20240514 | 135100 | 557753545 | 2340 | 2345 | 2345 | 2340 | 1013 |
| 354 | 20240514 | 135000 | 555383120 | 2340 | 2340 | 2340 | 2340 | 0 |
| 355 | 20240514 | 134900 | 555383120 | 2340 | 2340 | 2340 | 2340 | 604 |
| 356 | 20240514 | 134800 | 553969760 | 2345 | 2345 | 2345 | 2345 | 0 |
| 357 | 20240514 | 134700 | 553969760 | 2345 | 2345 | 2345 | 2345 | 0 |
| 358 | 20240514 | 134600 | 553969760 | 2345 | 2345 | 2345 | 2345 | 100 |
| 359 | 20240514 | 134500 | 553735260 | 2345 | 2345 | 2345 | 2345 | 0 |
| 360 | 20240514 | 134400 | 553735260 | 2345 | 2345 | 2345 | 2345 | 0 |
| 361 | 20240514 | 134300 | 553735260 | 2345 | 2345 | 2345 | 2345 | 1 |
| 362 | 20240514 | 134200 | 553732915 | 2340 | 2345 | 2345 | 2340 | 1535 |
| 363 | 20240514 | 134100 | 550136015 | 2345 | 2345 | 2345 | 2345 | 1348 |
| 364 | 20240514 | 134000 | 546974955 | 2345 | 2355 | 2355 | 2345 | 1925 |
| 365 | 20240514 | 133900 | 542454690 | 2350 | 2350 | 2350 | 2350 | 0 |
| 366 | 20240514 | 133800 | 542454690 | 2350 | 2350 | 2350 | 2350 | 0 |
| 367 | 20240514 | 133700 | 542454690 | 2350 | 2350 | 2350 | 2350 | 0 |
| 368 | 20240514 | 133600 | 542454690 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 369 | 20240514 | 133500 | 540104690 | 2350 | 2355 | 2355 | 2350 | 3 |
| 370 | 20240514 | 133400 | 540097630 | 2360 | 2360 | 2360 | 2360 | 64 |
| 371 | 20240514 | 133300 | 539946590 | 2360 | 2360 | 2360 | 2360 | 2 |
| 372 | 20240514 | 133200 | 539941870 | 2350 | 2350 | 2350 | 2350 | 0 |
| 373 | 20240514 | 133100 | 539941870 | 2350 | 2350 | 2350 | 2350 | 20 |
| 374 | 20240514 | 133000 | 539894870 | 2350 | 2360 | 2360 | 2350 | 578 |
| 375 | 20240514 | 132900 | 538536540 | 2375 | 2375 | 2375 | 2375 | 0 |
| 376 | 20240514 | 132800 | 538536540 | 2375 | 2360 | 2375 | 2340 | 7454 |
| 377 | 20240514 | 132700 | 520961535 | 2380 | 2395 | 2395 | 2380 | 20 |
| 378 | 20240514 | 132600 | 520913680 | 2395 | 2365 | 2395 | 2350 | 3993 |
| 379 | 20240514 | 132500 | 511472250 | 2365 | 2365 | 2365 | 2365 | 5 |
| 380 | 20240514 | 132400 | 511460425 | 2370 | 2365 | 2370 | 2365 | 1345 |
| 381 | 20240514 | 132300 | 508279495 | 2370 | 2370 | 2375 | 2370 | 1257 |
| 382 | 20240514 | 132200 | 505300400 | 2370 | 2370 | 2370 | 2370 | 0 |
| 383 | 20240514 | 132100 | 505300400 | 2370 | 2370 | 2370 | 2370 | 654 |
| 384 | 20240514 | 132000 | 503750420 | 2375 | 2375 | 2375 | 2370 | 17 |
| 385 | 20240514 | 131900 | 503710065 | 2375 | 2370 | 2375 | 2370 | 724 |
| 386 | 20240514 | 131800 | 501994175 | 2375 | 2365 | 2375 | 2365 | 201 |
| 387 | 20240514 | 131700 | 501518800 | 2370 | 2370 | 2370 | 2370 | 169 |
| 388 | 20240514 | 131600 | 501118270 | 2375 | 2375 | 2380 | 2375 | 1039 |
| 389 | 20240514 | 131500 | 498650640 | 2375 | 2360 | 2375 | 2360 | 685 |
| 390 | 20240514 | 131400 | 497031270 | 2360 | 2360 | 2360 | 2360 | 0 |
| 391 | 20240514 | 131300 | 497031270 | 2360 | 2360 | 2360 | 2360 | 1550 |
| 392 | 20240514 | 131200 | 493373270 | 2360 | 2360 | 2360 | 2360 | 0 |
| 393 | 20240514 | 131100 | 493373270 | 2360 | 2355 | 2360 | 2355 | 5915 |
| 394 | 20240514 | 131000 | 479423070 | 2355 | 2340 | 2355 | 2340 | 11429 |
| 395 | 20240514 | 130900 | 452637455 | 2340 | 2340 | 2340 | 2340 | 1 |
| 396 | 20240514 | 130800 | 452635115 | 2335 | 2335 | 2335 | 2335 | 0 |
| 397 | 20240514 | 130700 | 452635115 | 2335 | 2335 | 2335 | 2335 | 0 |
| 398 | 20240514 | 130600 | 452635115 | 2335 | 2335 | 2335 | 2335 | 0 |
| 399 | 20240514 | 130500 | 452635115 | 2335 | 2335 | 2335 | 2335 | 0 |
| 400 | 20240514 | 130400 | 452635115 | 2335 | 2335 | 2335 | 2335 | 0 |
| 401 | 20240514 | 130300 | 452635115 | 2335 | 2335 | 2335 | 2335 | 0 |
| 402 | 20240514 | 130200 | 452635115 | 2335 | 2335 | 2335 | 2335 | 541 |
| 403 | 20240514 | 130100 | 451371880 | 2335 | 2335 | 2335 | 2335 | 475 |
| 404 | 20240514 | 130000 | 450262755 | 2335 | 2335 | 2335 | 2335 | 0 |
| 405 | 20240514 | 125900 | 450262755 | 2335 | 2335 | 2335 | 2335 | 20 |
| 406 | 20240514 | 125800 | 450216055 | 2335 | 2335 | 2335 | 2335 | 5 |
| 407 | 20240514 | 125700 | 450204380 | 2335 | 2335 | 2335 | 2335 | 1210 |
| 408 | 20240514 | 125600 | 447379030 | 2335 | 2335 | 2335 | 2335 | 614 |
| 409 | 20240514 | 125500 | 445945340 | 2335 | 2335 | 2335 | 2335 | 0 |
| 410 | 20240514 | 125400 | 445945340 | 2335 | 2335 | 2335 | 2335 | 2041 |
| 411 | 20240514 | 125300 | 441179605 | 2335 | 2335 | 2335 | 2335 | 0 |
| 412 | 20240514 | 125200 | 441179605 | 2335 | 2335 | 2335 | 2335 | 1003 |
| 413 | 20240514 | 125100 | 438837600 | 2330 | 2330 | 2330 | 2330 | 23 |
| 414 | 20240514 | 125000 | 438784010 | 2335 | 2335 | 2335 | 2335 | 42 |
| 415 | 20240514 | 124900 | 438685940 | 2325 | 2335 | 2335 | 2325 | 1380 |
| 416 | 20240514 | 124800 | 435474040 | 2335 | 2335 | 2335 | 2335 | 60 |
| 417 | 20240514 | 124700 | 435333940 | 2330 | 2330 | 2330 | 2330 | 515 |
| 418 | 20240514 | 124600 | 434133990 | 2330 | 2330 | 2330 | 2330 | 9 |
| 419 | 20240514 | 124500 | 434113020 | 2330 | 2330 | 2330 | 2330 | 0 |
| 420 | 20240514 | 124400 | 434113020 | 2330 | 2330 | 2330 | 2330 | 0 |
| 421 | 20240514 | 124300 | 434113020 | 2330 | 2330 | 2330 | 2330 | 0 |
| 422 | 20240514 | 124200 | 434113020 | 2330 | 2330 | 2330 | 2330 | 0 |
| 423 | 20240514 | 124100 | 434113020 | 2330 | 2330 | 2330 | 2330 | 0 |
| 424 | 20240514 | 124000 | 434113020 | 2330 | 2330 | 2330 | 2330 | 101 |
| 425 | 20240514 | 123900 | 433877690 | 2325 | 2330 | 2330 | 2325 | 464 |
| 426 | 20240514 | 123800 | 432798885 | 2330 | 2330 | 2330 | 2330 | 1 |
| 427 | 20240514 | 123700 | 432796555 | 2330 | 2330 | 2330 | 2330 | 15 |
| 428 | 20240514 | 123600 | 432761605 | 2330 | 2325 | 2330 | 2325 | 625 |
| 429 | 20240514 | 123500 | 431308475 | 2330 | 2330 | 2330 | 2330 | 240 |
| 430 | 20240514 | 123400 | 430749275 | 2330 | 2330 | 2330 | 2330 | 840 |
| 431 | 20240514 | 123300 | 428792075 | 2330 | 2330 | 2330 | 2330 | 0 |
| 432 | 20240514 | 123200 | 428792075 | 2330 | 2330 | 2330 | 2330 | 2 |
| 433 | 20240514 | 123100 | 428787415 | 2330 | 2330 | 2330 | 2330 | 0 |
| 434 | 20240514 | 123000 | 428787415 | 2330 | 2330 | 2330 | 2330 | 200 |
| 435 | 20240514 | 122900 | 428321415 | 2330 | 2330 | 2330 | 2330 | 281 |
| 436 | 20240514 | 122800 | 427666685 | 2340 | 2340 | 2340 | 2340 | 0 |
| 437 | 20240514 | 122700 | 427666685 | 2340 | 2340 | 2340 | 2340 | 0 |
| 438 | 20240514 | 122600 | 427666685 | 2340 | 2340 | 2340 | 2340 | 0 |
| 439 | 20240514 | 122500 | 427666685 | 2340 | 2340 | 2340 | 2340 | 0 |
| 440 | 20240514 | 122400 | 427666685 | 2340 | 2340 | 2340 | 2340 | 367 |
| 441 | 20240514 | 122300 | 426807905 | 2340 | 2340 | 2340 | 2340 | 0 |
| 442 | 20240514 | 122200 | 426807905 | 2340 | 2340 | 2340 | 2340 | 1 |
| 443 | 20240514 | 122100 | 426805565 | 2335 | 2335 | 2335 | 2335 | 0 |
| 444 | 20240514 | 122000 | 426805565 | 2335 | 2335 | 2335 | 2335 | 0 |
| 445 | 20240514 | 121900 | 426805565 | 2335 | 2335 | 2335 | 2335 | 0 |
| 446 | 20240514 | 121800 | 426805565 | 2335 | 2335 | 2335 | 2335 | 215 |
| 447 | 20240514 | 121700 | 426303540 | 2335 | 2335 | 2335 | 2335 | 0 |
| 448 | 20240514 | 121600 | 426303540 | 2335 | 2335 | 2335 | 2335 | 0 |
| 449 | 20240514 | 121500 | 426303540 | 2335 | 2335 | 2335 | 2335 | 168 |
| 450 | 20240514 | 121400 | 425911260 | 2335 | 2335 | 2335 | 2335 | 0 |
| 451 | 20240514 | 121300 | 425911260 | 2335 | 2335 | 2335 | 2335 | 30 |
| 452 | 20240514 | 121200 | 425841210 | 2340 | 2340 | 2340 | 2340 | 0 |
| 453 | 20240514 | 121100 | 425841210 | 2340 | 2340 | 2340 | 2335 | 1111 |
| 454 | 20240514 | 121000 | 423246480 | 2335 | 2340 | 2340 | 2335 | 49 |
| 455 | 20240514 | 120900 | 423131855 | 2340 | 2335 | 2340 | 2335 | 46 |
| 456 | 20240514 | 120800 | 423024240 | 2340 | 2335 | 2340 | 2335 | 260 |
| 457 | 20240514 | 120700 | 422416490 | 2330 | 2330 | 2330 | 2330 | 205 |
| 458 | 20240514 | 120600 | 421938840 | 2335 | 2335 | 2335 | 2335 | 2 |
| 459 | 20240514 | 120500 | 421934170 | 2335 | 2335 | 2340 | 2335 | 101 |
| 460 | 20240514 | 120400 | 421697855 | 2335 | 2340 | 2340 | 2335 | 72 |
| 461 | 20240514 | 120300 | 421529380 | 2335 | 2335 | 2335 | 2335 | 0 |
| 462 | 20240514 | 120200 | 421529380 | 2335 | 2330 | 2335 | 2330 | 4095 |
| 463 | 20240514 | 120100 | 411969905 | 2325 | 2330 | 2330 | 2325 | 644 |
| 464 | 20240514 | 120000 | 410472600 | 2330 | 2330 | 2330 | 2325 | 1146 |
| 465 | 20240514 | 115900 | 407805565 | 2330 | 2330 | 2330 | 2330 | 190 |
| 466 | 20240514 | 115800 | 407362865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 467 | 20240514 | 115700 | 407362865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 468 | 20240514 | 115600 | 407362865 | 2325 | 2325 | 2325 | 2325 | 10 |
| 469 | 20240514 | 115500 | 407339615 | 2330 | 2330 | 2330 | 2330 | 34 |
| 470 | 20240514 | 115400 | 407260395 | 2330 | 2330 | 2330 | 2330 | 20 |
| 471 | 20240514 | 115300 | 407213795 | 2325 | 2325 | 2325 | 2325 | 99 |
| 472 | 20240514 | 115200 | 406983620 | 2330 | 2330 | 2330 | 2330 | 0 |
| 473 | 20240514 | 115100 | 406983620 | 2330 | 2330 | 2330 | 2330 | 4 |
| 474 | 20240514 | 115000 | 406974300 | 2335 | 2325 | 2335 | 2325 | 1773 |
| 475 | 20240514 | 114900 | 402841275 | 2325 | 2325 | 2325 | 2325 | 613 |
| 476 | 20240514 | 114800 | 401416050 | 2325 | 2325 | 2325 | 2325 | 956 |
| 477 | 20240514 | 114700 | 399193350 | 2320 | 2315 | 2320 | 2315 | 3415 |
| 478 | 20240514 | 114600 | 391273650 | 2315 | 2315 | 2315 | 2315 | 1 |
| 479 | 20240514 | 114500 | 391271335 | 2315 | 2315 | 2315 | 2315 | 34 |
| 480 | 20240514 | 114400 | 391192625 | 2315 | 2315 | 2315 | 2315 | 0 |
| 481 | 20240514 | 114300 | 391192625 | 2315 | 2315 | 2315 | 2315 | 1 |
| 482 | 20240514 | 114200 | 391190310 | 2315 | 2315 | 2315 | 2315 | 2 |
| 483 | 20240514 | 114100 | 391185680 | 2305 | 2305 | 2305 | 2305 | 0 |
| 484 | 20240514 | 114000 | 391185680 | 2305 | 2305 | 2305 | 2305 | 400 |
| 485 | 20240514 | 113900 | 390263680 | 2305 | 2305 | 2305 | 2305 | 100 |
| 486 | 20240514 | 113800 | 390033180 | 2315 | 2315 | 2315 | 2315 | 1 |
| 487 | 20240514 | 113700 | 390030865 | 2305 | 2305 | 2305 | 2305 | 0 |
| 488 | 20240514 | 113600 | 390030865 | 2305 | 2305 | 2305 | 2305 | 668 |
| 489 | 20240514 | 113500 | 388491125 | 2305 | 2305 | 2305 | 2305 | 1 |
| 490 | 20240514 | 113400 | 388488820 | 2315 | 2315 | 2315 | 2310 | 22 |
| 491 | 20240514 | 113300 | 388437940 | 2320 | 2320 | 2320 | 2320 | 0 |
| 492 | 20240514 | 113200 | 388437940 | 2320 | 2320 | 2320 | 2320 | 151 |
| 493 | 20240514 | 113100 | 388087620 | 2315 | 2315 | 2315 | 2315 | 0 |
| 494 | 20240514 | 113000 | 388087620 | 2315 | 2310 | 2315 | 2305 | 6360 |
| 495 | 20240514 | 112900 | 373418425 | 2310 | 2310 | 2310 | 2310 | 1 |
| 496 | 20240514 | 112800 | 373416115 | 2315 | 2315 | 2315 | 2315 | 21 |
| 497 | 20240514 | 112700 | 373367500 | 2310 | 2310 | 2310 | 2310 | 0 |
| 498 | 20240514 | 112600 | 373367500 | 2310 | 2315 | 2315 | 2310 | 40 |
| 499 | 20240514 | 112500 | 373275000 | 2315 | 2315 | 2315 | 2315 | 0 |
| 500 | 20240514 | 112400 | 373275000 | 2315 | 2315 | 2315 | 2315 | 10 |
| 501 | 20240514 | 112300 | 373251850 | 2315 | 2315 | 2315 | 2315 | 0 |
| 502 | 20240514 | 112200 | 373251850 | 2315 | 2305 | 2315 | 2305 | 2 |
| 503 | 20240514 | 112100 | 373247230 | 2315 | 2315 | 2315 | 2315 | 1 |
| 504 | 20240514 | 112000 | 373244915 | 2310 | 2310 | 2310 | 2310 | 250 |
| 505 | 20240514 | 111900 | 372667415 | 2310 | 2305 | 2310 | 2305 | 1277 |
| 506 | 20240514 | 111800 | 369723925 | 2305 | 2305 | 2305 | 2305 | 0 |
| 507 | 20240514 | 111700 | 369723925 | 2305 | 2305 | 2305 | 2305 | 0 |
| 508 | 20240514 | 111600 | 369723925 | 2305 | 2305 | 2305 | 2305 | 82 |
| 509 | 20240514 | 111500 | 369534915 | 2310 | 2310 | 2310 | 2310 | 17 |
| 510 | 20240514 | 111400 | 369495645 | 2310 | 2310 | 2310 | 2310 | 14 |
| 511 | 20240514 | 111300 | 369463305 | 2300 | 2310 | 2310 | 2300 | 1548 |
| 512 | 20240514 | 111200 | 365894865 | 2305 | 2305 | 2305 | 2305 | 500 |
| 513 | 20240514 | 111100 | 364742365 | 2305 | 2305 | 2305 | 2305 | 1300 |
| 514 | 20240514 | 111000 | 361745865 | 2310 | 2310 | 2310 | 2310 | 100 |
| 515 | 20240514 | 110900 | 361514865 | 2310 | 2305 | 2310 | 2305 | 91 |
| 516 | 20240514 | 110800 | 361305105 | 2305 | 2305 | 2305 | 2305 | 0 |
| 517 | 20240514 | 110700 | 361305105 | 2305 | 2305 | 2305 | 2305 | 0 |
| 518 | 20240514 | 110600 | 361305105 | 2305 | 2305 | 2305 | 2305 | 0 |
| 519 | 20240514 | 110500 | 361305105 | 2305 | 2310 | 2310 | 2305 | 443 |
| 520 | 20240514 | 110400 | 360281830 | 2310 | 2305 | 2310 | 2305 | 423 |
| 521 | 20240514 | 110300 | 359306810 | 2305 | 2300 | 2305 | 2300 | 376 |
| 522 | 20240514 | 110200 | 358440340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 523 | 20240514 | 110100 | 358440340 | 2305 | 2305 | 2305 | 2305 | 117 |
| 524 | 20240514 | 110000 | 358170655 | 2300 | 2310 | 2310 | 2300 | 1299 |
| 525 | 20240514 | 105900 | 355180120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 526 | 20240514 | 105800 | 355180120 | 2305 | 2305 | 2305 | 2305 | 140 |
| 527 | 20240514 | 105700 | 354857420 | 2305 | 2310 | 2310 | 2305 | 125 |
| 528 | 20240514 | 105600 | 354569170 | 2310 | 2310 | 2310 | 2310 | 1882 |
| 529 | 20240514 | 105500 | 350221750 | 2310 | 2310 | 2310 | 2310 | 150 |
| 530 | 20240514 | 105400 | 349875250 | 2310 | 2310 | 2310 | 2310 | 290 |
| 531 | 20240514 | 105300 | 349205350 | 2305 | 2320 | 2320 | 2305 | 1230 |
| 532 | 20240514 | 105200 | 346366750 | 2320 | 2320 | 2320 | 2320 | 0 |
| 533 | 20240514 | 105100 | 346366750 | 2320 | 2310 | 2320 | 2310 | 3563 |
| 534 | 20240514 | 105000 | 338136210 | 2310 | 2310 | 2310 | 2310 | 100 |
| 535 | 20240514 | 104900 | 337905210 | 2310 | 2310 | 2310 | 2310 | 277 |
| 536 | 20240514 | 104800 | 337265340 | 2315 | 2315 | 2315 | 2315 | 200 |
| 537 | 20240514 | 104700 | 336802340 | 2310 | 2310 | 2310 | 2310 | 2489 |
| 538 | 20240514 | 104600 | 331052750 | 2310 | 2310 | 2310 | 2310 | 1 |
| 539 | 20240514 | 104500 | 331050440 | 2310 | 2310 | 2310 | 2310 | 0 |
| 540 | 20240514 | 104400 | 331050440 | 2310 | 2310 | 2310 | 2310 | 425 |
| 541 | 20240514 | 104300 | 330068690 | 2310 | 2310 | 2310 | 2310 | 129 |
| 542 | 20240514 | 104200 | 329770700 | 2315 | 2315 | 2315 | 2315 | 0 |
| 543 | 20240514 | 104100 | 329770700 | 2315 | 2315 | 2315 | 2315 | 43 |
| 544 | 20240514 | 104000 | 329671155 | 2300 | 2300 | 2300 | 2300 | 7 |
| 545 | 20240514 | 103900 | 329655055 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 546 | 20240514 | 103800 | 327340055 | 2315 | 2315 | 2315 | 2315 | 0 |
| 547 | 20240514 | 103700 | 327340055 | 2315 | 2320 | 2320 | 2300 | 249 |
| 548 | 20240514 | 103600 | 326766615 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 549 | 20240514 | 103500 | 324461615 | 2305 | 2320 | 2320 | 2305 | 2042 |
| 550 | 20240514 | 103400 | 319748670 | 2310 | 2320 | 2320 | 2310 | 220 |
| 551 | 20240514 | 103300 | 319240270 | 2320 | 2320 | 2320 | 2320 | 1 |
| 552 | 20240514 | 103200 | 319237950 | 2315 | 2315 | 2315 | 2315 | 219 |
| 553 | 20240514 | 103100 | 318730965 | 2320 | 2320 | 2320 | 2320 | 189 |
| 554 | 20240514 | 103000 | 318292485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 555 | 20240514 | 102900 | 318292485 | 2320 | 2320 | 2320 | 2320 | 1 |
| 556 | 20240514 | 102800 | 318290165 | 2315 | 2315 | 2315 | 2315 | 7 |
| 557 | 20240514 | 102700 | 318273960 | 2320 | 2320 | 2320 | 2320 | 0 |
| 558 | 20240514 | 102600 | 318273960 | 2320 | 2320 | 2320 | 2320 | 401 |
| 559 | 20240514 | 102500 | 317343640 | 2320 | 2320 | 2320 | 2320 | 1861 |
| 560 | 20240514 | 102400 | 313026120 | 2320 | 2325 | 2325 | 2320 | 907 |
| 561 | 20240514 | 102300 | 310921380 | 2325 | 2325 | 2325 | 2325 | 127 |
| 562 | 20240514 | 102200 | 310626105 | 2330 | 2330 | 2330 | 2330 | 200 |
| 563 | 20240514 | 102100 | 310160105 | 2330 | 2330 | 2330 | 2330 | 3 |
| 564 | 20240514 | 102000 | 310153115 | 2335 | 2325 | 2335 | 2320 | 6007 |
| 565 | 20240514 | 101900 | 296162115 | 2320 | 2315 | 2320 | 2315 | 3890 |
| 566 | 20240514 | 101800 | 287144810 | 2315 | 2310 | 2315 | 2310 | 695 |
| 567 | 20240514 | 101700 | 285538860 | 2300 | 2305 | 2305 | 2300 | 1001 |
| 568 | 20240514 | 101600 | 283236555 | 2305 | 2310 | 2310 | 2305 | 442 |
| 569 | 20240514 | 101500 | 282217350 | 2310 | 2310 | 2310 | 2310 | 326 |
| 570 | 20240514 | 101400 | 281464290 | 2310 | 2310 | 2310 | 2310 | 245 |
| 571 | 20240514 | 101300 | 280898340 | 2315 | 2315 | 2315 | 2315 | 24 |
| 572 | 20240514 | 101200 | 280842780 | 2310 | 2305 | 2310 | 2305 | 379 |
| 573 | 20240514 | 101100 | 279968790 | 2295 | 2305 | 2305 | 2295 | 211 |
| 574 | 20240514 | 101000 | 279484535 | 2290 | 2290 | 2290 | 2290 | 135 |
| 575 | 20240514 | 100900 | 279175385 | 2290 | 2295 | 2305 | 2290 | 2500 |
| 576 | 20240514 | 100800 | 273432140 | 2295 | 2295 | 2295 | 2295 | 0 |
| 577 | 20240514 | 100700 | 273432140 | 2295 | 2295 | 2295 | 2295 | 533 |
| 578 | 20240514 | 100600 | 272208905 | 2295 | 2280 | 2295 | 2280 | 2718 |
| 579 | 20240514 | 100500 | 265993550 | 2280 | 2285 | 2285 | 2280 | 4312 |
| 580 | 20240514 | 100400 | 256156135 | 2285 | 2285 | 2285 | 2285 | 336 |
| 581 | 20240514 | 100300 | 255388375 | 2285 | 2285 | 2295 | 2280 | 1072 |
| 582 | 20240514 | 100200 | 252941345 | 2295 | 2290 | 2295 | 2275 | 4671 |
| 583 | 20240514 | 100100 | 242272535 | 2280 | 2295 | 2295 | 2280 | 2019 |
| 584 | 20240514 | 100000 | 237650815 | 2295 | 2295 | 2295 | 2295 | 14 |
| 585 | 20240514 | 095900 | 237618685 | 2295 | 2290 | 2295 | 2280 | 545 |
| 586 | 20240514 | 095800 | 236372020 | 2280 | 2280 | 2290 | 2275 | 10959 |
| 587 | 20240514 | 095700 | 211391790 | 2280 | 2300 | 2300 | 2280 | 3931 |
| 588 | 20240514 | 095600 | 202403930 | 2300 | 2300 | 2300 | 2290 | 1116 |
| 589 | 20240514 | 095500 | 199846540 | 2300 | 2300 | 2310 | 2295 | 12701 |
| 590 | 20240514 | 095400 | 170642245 | 2305 | 2310 | 2315 | 2305 | 11921 |
| 591 | 20240514 | 095300 | 143128990 | 2310 | 2315 | 2320 | 2310 | 1846 |
| 592 | 20240514 | 095200 | 138855685 | 2320 | 2315 | 2320 | 2310 | 1236 |
| 593 | 20240514 | 095100 | 135999205 | 2315 | 2315 | 2315 | 2315 | 937 |
| 594 | 20240514 | 095000 | 133830050 | 2315 | 2315 | 2315 | 2315 | 619 |
| 595 | 20240514 | 094900 | 132397065 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 596 | 20240514 | 094800 | 130077065 | 2315 | 2315 | 2315 | 2315 | 1411 |
| 597 | 20240514 | 094700 | 126810600 | 2315 | 2320 | 2320 | 2315 | 300 |
| 598 | 20240514 | 094600 | 126115600 | 2325 | 2320 | 2325 | 2320 | 1203 |
| 599 | 20240514 | 094500 | 123324615 | 2320 | 2315 | 2320 | 2315 | 1010 |
| 600 | 20240514 | 094400 | 120986415 | 2320 | 2315 | 2320 | 2315 | 1001 |
| 601 | 20240514 | 094300 | 118669095 | 2315 | 2320 | 2320 | 2315 | 191 |
| 602 | 20240514 | 094200 | 118226375 | 2320 | 2315 | 2320 | 2315 | 87 |
| 603 | 20240514 | 094100 | 118024935 | 2315 | 2320 | 2320 | 2315 | 22 |
| 604 | 20240514 | 094000 | 117974000 | 2320 | 2315 | 2320 | 2315 | 167 |
| 605 | 20240514 | 093900 | 117587195 | 2315 | 2320 | 2320 | 2315 | 2383 |
| 606 | 20240514 | 093800 | 112065550 | 2315 | 2315 | 2315 | 2315 | 772 |
| 607 | 20240514 | 093700 | 110278370 | 2315 | 2320 | 2320 | 2315 | 116 |
| 608 | 20240514 | 093600 | 110009750 | 2320 | 2320 | 2320 | 2320 | 175 |
| 609 | 20240514 | 093500 | 109603750 | 2320 | 2320 | 2320 | 2320 | 1653 |
| 610 | 20240514 | 093400 | 105768790 | 2320 | 2325 | 2325 | 2320 | 1197 |
| 611 | 20240514 | 093300 | 102991740 | 2320 | 2325 | 2325 | 2315 | 4589 |
| 612 | 20240514 | 093200 | 92337540 | 2330 | 2340 | 2340 | 2330 | 1084 |
| 613 | 20240514 | 093100 | 89811720 | 2340 | 2335 | 2340 | 2330 | 802 |
| 614 | 20240514 | 093000 | 87941235 | 2335 | 2335 | 2335 | 2335 | 1 |
| 615 | 20240514 | 092900 | 87938900 | 2340 | 2340 | 2340 | 2340 | 510 |
| 616 | 20240514 | 092800 | 86745500 | 2345 | 2345 | 2345 | 2345 | 100 |
| 617 | 20240514 | 092700 | 86511000 | 2345 | 2345 | 2345 | 2345 | 100 |
| 618 | 20240514 | 092600 | 86276500 | 2345 | 2340 | 2345 | 2340 | 151 |
| 619 | 20240514 | 092500 | 85923145 | 2340 | 2335 | 2340 | 2335 | 779 |
| 620 | 20240514 | 092400 | 84101950 | 2335 | 2335 | 2335 | 2335 | 526 |
| 621 | 20240514 | 092300 | 82873740 | 2335 | 2335 | 2335 | 2335 | 131 |
| 622 | 20240514 | 092200 | 82567855 | 2325 | 2325 | 2325 | 2325 | 499 |
| 623 | 20240514 | 092100 | 81407680 | 2330 | 2335 | 2340 | 2330 | 1988 |
| 624 | 20240514 | 092000 | 76773250 | 2330 | 2330 | 2330 | 2330 | 164 |
| 625 | 20240514 | 091900 | 76391130 | 2325 | 2325 | 2325 | 2325 | 92 |
| 626 | 20240514 | 091800 | 76177230 | 2340 | 2330 | 2340 | 2325 | 2012 |
| 627 | 20240514 | 091700 | 71492860 | 2340 | 2340 | 2340 | 2340 | 1292 |
| 628 | 20240514 | 091600 | 68469580 | 2325 | 2330 | 2335 | 2325 | 6112 |
| 629 | 20240514 | 091500 | 54229190 | 2325 | 2320 | 2325 | 2320 | 60 |
| 630 | 20240514 | 091400 | 54089890 | 2335 | 2325 | 2335 | 2320 | 1416 |
| 631 | 20240514 | 091300 | 50799390 | 2325 | 2330 | 2330 | 2325 | 658 |
| 632 | 20240514 | 091200 | 49269515 | 2325 | 2330 | 2330 | 2325 | 1571 |
| 633 | 20240514 | 091100 | 45615670 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 634 | 20240514 | 091000 | 43290670 | 2330 | 2335 | 2340 | 2330 | 2950 |
| 635 | 20240514 | 090900 | 36416740 | 2340 | 2340 | 2340 | 2340 | 61 |
| 636 | 20240514 | 090800 | 36274000 | 2320 | 2335 | 2340 | 2320 | 1496 |
| 637 | 20240514 | 090700 | 32800330 | 2320 | 2325 | 2325 | 2315 | 3156 |
| 638 | 20240514 | 090600 | 25468585 | 2330 | 2330 | 2335 | 2315 | 1206 |
| 639 | 20240514 | 090500 | 22662900 | 2315 | 2315 | 2315 | 2315 | 0 |
| 640 | 20240514 | 090400 | 22662900 | 2315 | 2325 | 2330 | 2315 | 2458 |
| 641 | 20240514 | 090300 | 16972515 | 2315 | 2330 | 2330 | 2305 | 3588 |
| 642 | 20240514 | 090200 | 8671400 | 2330 | 2335 | 2335 | 2330 | 1896 |
| 643 | 20240514 | 090100 | 4253345 | 2340 | 2345 | 2345 | 2340 | 267 |
| 644 | 20240514 | 090000 | 3627560 | 2345 | 2365 | 2365 | 2345 | 1157 |